Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	11.08	11.10	10.90	11.10	82,090	+0.06(+0.54%)
Jul 30, 2009	11.20	11.20	10.95	11.04	99,884	+0.01(+0.09%)
Jul 29, 2009	10.99	11.04	10.82	11.03	70,850	+0.06(+0.55%)
Jul 28, 2009	10.99	11.08	10.86	10.97	78,257	-0.03(-0.27%)
Jul 27, 2009	10.91	11.22	10.90	11.00	118,452	+0.04(+0.36%)
Jul 24, 2009	10.95	11.08	10.82	10.96	67,695	-0.01(-0.09%)
Jul 23, 2009	10.99	11.16	10.85	10.97	88,779	+0.09(+0.83%)
Jul 22, 2009	10.93	10.99	10.71	10.88	96,533	+0.03(+0.28%)
Jul 21, 2009	10.88	10.91	10.70	10.85	41,398	+0.08(+0.74%)
Jul 20, 2009	10.83	10.92	10.75	10.77	56,543	+0.04(+0.37%)
Jul 17, 2009	10.60	10.77	10.60	10.73	59,649	+0.04(+0.37%)
Jul 16, 2009	10.58	10.78	10.58	10.69	141,008	+0.00(+0.00%)
Jul 15, 2009	10.51	10.75	10.51	10.69	59,874	+0.17(+1.62%)
Jul 14, 2009	10.51	10.60	10.47	10.52	39,539	+0.03(+0.29%)
Jul 13, 2009	10.47	10.70	10.47	10.49	51,162	-0.02(-0.19%)
Jul 10, 2009	10.29	10.55	10.29	10.51	56,084	+0.12(+1.15%)
Jul 09, 2009	10.48	10.48	10.38	10.39	55,311	+0.00(+0.00%)
Jul 08, 2009	10.43	10.47	10.33	10.39	58,664	+0.03(+0.29%)
Jul 07, 2009	10.49	10.50	10.35	10.36	55,383	-0.14(-1.33%)
Jul 06, 2009	10.59	10.59	10.19	10.50	75,656	+0.09(+0.86%)
Jul 02, 2009	10.10	10.44	10.10	10.41	63,635	+0.35(+3.48%)
Jul 01, 2009	10.30	10.39	10.06	10.06	59,663	+0.01(+0.10%)
Jun 30, 2009	10.20	10.38	10.05	10.05	71,084	-0.26(-2.52%)
Jun 29, 2009	10.35	10.44	10.31	10.31	46,071	-0.09(-0.87%)
Jun 26, 2009	10.46	10.46	10.31	10.40	60,898	-0.06(-0.57%)
Jun 25, 2009	10.38	10.49	10.38	10.46	51,432	+0.10(+0.97%)
Jun 24, 2009	10.48	10.49	10.35	10.36	39,130	-0.03(-0.29%)
Jun 23, 2009	10.40	10.49	10.32	10.39	36,389	+0.06(+0.58%)
Jun 22, 2009	10.28	10.50	10.25	10.33	94,881	-0.15(-1.43%)
Jun 19, 2009	10.45	10.48	10.29	10.48	39,936	+0.13(+1.26%)
Jun 18, 2009	10.48	10.48	10.31	10.35	63,987	+0.03(+0.29%)
Jun 17, 2009	10.13	10.39	10.13	10.32	86,865	+0.09(+0.88%)
Jun 16, 2009	10.15	10.36	10.15	10.23	70,980	+0.08(+0.79%)
Jun 15, 2009	10.23	10.38	10.15	10.15	71,431	-0.15(-1.46%)
Jun 12, 2009	10.15	10.32	10.15	10.30	48,285	+0.08(+0.78%)
Jun 11, 2009	10.21	10.39	10.21	10.22	64,354	+0.02(+0.20%)
Jun 10, 2009	10.29	10.40	10.09	10.20	83,934	+0.04(+0.39%)
Jun 09, 2009	10.03	10.19	10.03	10.16	58,805	+0.08(+0.79%)
Jun 08, 2009	10.14	10.15	10.03	10.08	65,100	-0.07(-0.69%)
Jun 05, 2009	10.49	10.49	10.11	10.15	147,376	-0.20(-1.93%)
Jun 04, 2009	10.15	10.35	10.13	10.35	59,094	+0.16(+1.57%)
Jun 03, 2009	10.20	10.25	10.10	10.19	52,863	-0.01(-0.10%)
Jun 02, 2009	10.04	10.29	10.04	10.20	104,710	+0.13(+1.29%)
Jun 01, 2009	10.01	10.26	10.01	10.07	84,543	+0.01(+0.10%)
May 29, 2009	9.900	10.08	9.900	10.06	44,681	+0.11(+1.11%)
May 28, 2009	9.940	10.18	9.940	9.950	75,035	-0.05(-0.50%)
May 27, 2009	9.920	10.17	9.910	10.00	89,830	+0.04(+0.40%)
May 26, 2009	9.900	10.28	9.900	9.960	91,726	-0.05(-0.50%)
May 22, 2009	9.920	10.08	9.910	10.01	66,303	+0.06(+0.60%)
May 21, 2009	9.800	10.10	9.800	9.950	101,360	-0.03(-0.30%)
May 20, 2009	9.860	10.09	9.860	9.980	69,115	+0.06(+0.60%)
May 19, 2009	9.930	10.10	9.850	9.920	64,749	+0.06(+0.61%)
May 18, 2009	9.890	10.09	9.710	9.860	62,681	+0.10(+1.02%)
May 15, 2009	9.720	9.910	9.500	9.760	149,561	+0.11(+1.14%)
May 14, 2009	9.570	9.900	9.570	9.650	62,094	-0.02(-0.21%)
May 13, 2009	9.710	9.810	9.650	9.670	74,646	-0.13(-1.33%)
May 12, 2009	9.900	10.03	9.710	9.800	67,713	+0.00(+0.00%)
May 11, 2009	9.960	9.960	9.710	9.800	39,423	-0.10(-1.01%)
May 08, 2009	9.650	9.980	9.650	9.900	50,434	+0.19(+1.96%)
May 07, 2009	10.01	10.02	9.710	9.710	59,127	-0.33(-3.29%)
May 06, 2009	10.03	10.09	9.810	10.04	63,439	+0.13(+1.28%)
May 05, 2009	9.820	9.940	9.660	9.913	65,171	+0.03(+0.33%)
May 04, 2009	9.830	10.00	9.810	9.881	47,822	+0.09(+0.93%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.